NasdaqGS - Nasdaq Real Time Price USD

First Business Financial Services, Inc. (FBIZ)

Compare
45.19 -0.70 (-1.54%)
As of 2:06 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 45.75 45.75 44.98 45.19 45.19 7,218
Oct 17, 2024 45.20 45.91 44.99 45.89 45.89 14,900
Oct 16, 2024 44.75 45.52 44.74 45.18 45.18 21,100
Oct 15, 2024 44.36 45.48 44.36 44.63 44.63 22,500
Oct 14, 2024 43.65 44.36 43.45 44.34 44.34 23,500
Oct 11, 2024 42.01 43.69 42.01 43.69 43.69 28,800
Oct 10, 2024 41.60 42.05 41.50 42.05 42.05 12,400
Oct 9, 2024 41.96 42.66 41.51 42.15 42.15 27,500
Oct 8, 2024 43.18 43.18 42.23 42.23 42.23 10,000
Oct 7, 2024 42.74 42.98 42.64 42.98 42.98 11,700
Oct 4, 2024 42.68 43.29 42.01 42.83 42.83 23,800
Oct 3, 2024 42.35 42.60 41.47 42.04 42.04 24,100
Oct 2, 2024 43.50 43.50 42.70 42.85 42.85 8,800
Oct 1, 2024 45.22 45.22 42.38 43.47 43.47 23,100
Sep 30, 2024 45.45 46.13 45.20 45.59 45.59 20,800
Sep 27, 2024 44.46 45.82 44.46 45.22 45.22 60,100
Sep 26, 2024 44.34 44.57 43.80 44.21 44.21 20,900
Sep 25, 2024 43.93 44.06 43.74 43.89 43.89 6,800
Sep 24, 2024 44.30 44.78 43.52 44.23 44.23 18,500
Sep 23, 2024 44.26 44.64 44.00 44.52 44.52 10,600
Sep 20, 2024 45.38 45.79 44.48 44.92 44.92 65,900
Sep 19, 2024 46.44 46.44 45.65 46.04 46.04 21,200
Sep 18, 2024 44.64 45.99 44.23 45.52 45.52 21,300
Sep 17, 2024 44.82 45.30 43.63 44.64 44.64 39,500
Sep 16, 2024 43.83 44.47 43.83 44.25 44.25 10,500
Sep 13, 2024 42.79 43.47 42.79 43.24 43.24 15,100
Sep 12, 2024 42.37 42.73 42.37 42.60 42.60 7,400
Sep 11, 2024 42.06 42.53 41.37 42.50 42.50 8,500
Sep 10, 2024 43.01 43.10 41.31 42.52 42.52 17,200
Sep 9, 2024 43.51 43.86 42.98 43.10 43.10 11,100
Sep 6, 2024 43.25 43.62 42.55 43.18 43.18 19,600
Sep 5, 2024 43.00 43.39 42.59 43.02 43.02 8,200
Sep 4, 2024 44.49 44.77 43.74 43.74 43.74 9,800
Sep 3, 2024 45.01 45.01 44.04 44.24 44.24 8,500
Aug 30, 2024 44.90 45.48 44.64 45.37 45.37 6,800
Aug 29, 2024 45.00 45.11 44.83 45.11 45.11 5,900
Aug 28, 2024 44.38 45.23 44.38 44.86 44.86 13,200
Aug 27, 2024 43.94 44.82 41.71 44.74 44.74 18,800
Aug 26, 2024 45.38 45.39 44.50 44.55 44.55 14,600
Aug 23, 2024 42.63 45.11 42.16 44.87 44.87 24,900
Aug 22, 2024 42.43 42.65 42.21 42.62 42.62 6,400
Aug 21, 2024 42.62 43.39 42.29 42.76 42.76 6,600
Aug 20, 2024 42.96 42.96 42.12 42.12 42.12 6,000
Aug 19, 2024 42.93 42.93 42.75 42.83 42.83 5,700
Aug 16, 2024 42.10 43.13 42.10 42.96 42.96 12,300
Aug 15, 2024 41.47 42.40 41.01 42.11 42.11 21,600
Aug 14, 2024 40.38 40.83 39.91 40.69 40.69 10,400
Aug 13, 2024 40.43 40.43 39.73 40.39 40.39 16,300
Aug 12, 2024 40.98 40.98 39.65 39.92 39.92 14,600
Aug 9, 2024 40.34 40.87 40.31 40.65 40.65 9,600
Aug 8, 2024 0.25 Dividend
Aug 8, 2024 40.99 41.09 40.58 41.05 41.05 9,600
Aug 7, 2024 41.73 41.85 40.58 40.96 40.71 9,700
Aug 6, 2024 41.65 41.65 40.59 41.34 41.09 13,600
Aug 5, 2024 41.87 41.87 40.30 41.65 41.40 24,000
Aug 2, 2024 41.88 42.87 41.75 42.49 42.23 24,500
Aug 1, 2024 46.38 46.38 43.12 43.73 43.46 29,600
Jul 31, 2024 45.40 47.23 45.40 46.02 45.74 24,000
Jul 30, 2024 45.96 46.22 45.47 45.93 45.65 27,600
Jul 29, 2024 46.77 46.77 45.31 45.73 45.45 15,700
Jul 26, 2024 44.75 45.80 43.96 45.69 45.41 19,800
Jul 25, 2024 43.11 44.29 43.11 43.49 43.22 22,400
Jul 24, 2024 43.52 44.17 42.51 42.51 42.25 26,300
Jul 23, 2024 41.54 43.42 41.54 43.23 42.97 32,200
Jul 22, 2024 40.71 41.44 40.37 41.31 41.06 15,200
Jul 19, 2024 41.23 41.23 40.48 40.71 40.46 10,700
Jul 18, 2024 41.73 42.49 40.73 41.13 40.88 14,700
Jul 17, 2024 40.51 41.73 40.36 41.73 41.48 30,900
Jul 16, 2024 39.38 40.95 39.38 40.95 40.70 25,100
Jul 15, 2024 38.73 40.05 38.72 38.83 38.59 32,800
Jul 12, 2024 37.98 38.63 37.98 38.63 38.39 20,200
Jul 11, 2024 36.26 37.77 36.26 37.63 37.40 25,000
Jul 10, 2024 35.32 35.64 35.25 35.58 35.36 17,100
Jul 9, 2024 35.48 35.75 35.28 35.44 35.22 7,300
Jul 8, 2024 35.66 36.15 35.50 36.15 35.93 10,000
Jul 5, 2024 36.05 36.20 35.25 35.25 35.03 27,700
Jul 3, 2024 36.81 36.81 36.28 36.28 36.06 2,700
Jul 2, 2024 36.77 36.94 36.53 36.53 36.31 4,700
Jul 1, 2024 36.99 36.99 36.30 36.50 36.28 13,800
Jun 28, 2024 35.86 37.00 35.37 36.99 36.76 102,500
Jun 27, 2024 35.08 35.73 35.08 35.73 35.51 6,600
Jun 26, 2024 33.89 35.27 33.80 34.76 34.55 13,800
Jun 25, 2024 34.01 34.76 34.01 34.21 34.00 28,200
Jun 24, 2024 34.25 34.25 34.20 34.20 33.99 6,000
Jun 21, 2024 33.66 34.37 33.66 34.27 34.06 29,400
Jun 20, 2024 33.67 35.58 33.58 33.66 33.45 6,800
Jun 18, 2024 34.02 34.25 33.30 34.05 33.84 9,900
Jun 17, 2024 33.25 34.33 33.25 34.33 34.12 5,500
Jun 14, 2024 34.20 34.20 33.16 33.52 33.32 9,000
Jun 13, 2024 34.10 34.10 33.50 33.80 33.59 8,400
Jun 12, 2024 34.00 34.90 34.00 34.36 34.15 9,300
Jun 11, 2024 33.71 33.71 33.10 33.12 32.92 12,900
Jun 10, 2024 33.73 33.73 33.48 33.48 33.28 7,400
Jun 7, 2024 34.07 34.11 33.67 33.90 33.69 10,600
Jun 6, 2024 34.22 34.30 34.07 34.17 33.96 6,000
Jun 5, 2024 33.80 34.26 33.70 34.03 33.82 9,600
Jun 4, 2024 34.11 34.18 33.76 33.76 33.55 11,100
Jun 3, 2024 34.73 34.73 34.10 34.13 33.92 14,600
May 31, 2024 34.46 34.87 33.81 34.01 33.80 14,300
May 30, 2024 33.99 34.28 33.99 34.21 34.00 5,500
May 29, 2024 34.01 34.26 33.27 33.50 33.30 22,100
May 28, 2024 35.02 35.02 34.19 34.19 33.98 6,200
May 24, 2024 34.73 34.76 34.64 34.75 34.54 6,000
May 23, 2024 34.67 34.75 34.30 34.33 34.12 14,200
May 22, 2024 34.66 35.00 34.40 34.55 34.34 14,600
May 21, 2024 33.75 34.66 33.58 34.66 34.45 18,500
May 20, 2024 34.35 34.39 33.51 33.53 33.33 10,100
May 17, 2024 34.48 34.66 34.25 34.25 34.04 8,300
May 16, 2024 34.70 34.70 34.07 34.50 34.29 11,100
May 15, 2024 34.25 34.62 34.25 34.43 34.22 5,300
May 14, 2024 34.30 34.38 33.57 34.22 34.01 15,200
May 13, 2024 34.87 34.87 34.02 34.05 33.84 11,900
May 10, 2024 35.18 35.18 34.84 34.86 34.65 2,400
May 9, 2024 34.44 34.95 34.29 34.95 34.74 12,700
May 8, 2024 0.25 Dividend
May 8, 2024 34.27 34.87 34.27 34.79 34.58 9,500
May 7, 2024 35.69 35.76 34.90 34.90 34.44 10,600
May 6, 2024 35.81 35.81 35.02 35.70 35.23 23,800
May 3, 2024 35.07 35.50 35.07 35.30 34.83 4,400
May 2, 2024 34.86 35.20 34.38 34.83 34.37 11,700
May 1, 2024 33.57 35.50 33.42 34.76 34.30 20,800
Apr 30, 2024 33.20 33.50 33.00 33.07 32.63 16,500
Apr 29, 2024 34.37 34.37 33.14 33.20 32.76 13,700
Apr 26, 2024 34.52 34.52 33.37 34.24 33.79 12,700
Apr 25, 2024 34.29 34.57 33.52 33.89 33.44 15,300
Apr 24, 2024 34.40 34.60 34.40 34.60 34.14 10,100
Apr 23, 2024 34.32 35.20 34.32 34.33 33.88 9,900
Apr 22, 2024 34.30 35.42 34.15 34.60 34.14 27,600
Apr 19, 2024 32.86 34.65 32.86 34.30 33.85 9,700
Apr 18, 2024 33.15 33.33 32.56 33.33 32.89 11,100
Apr 17, 2024 33.18 33.25 32.76 32.88 32.45 7,800
Apr 16, 2024 33.01 33.40 33.01 33.16 32.72 9,300
Apr 15, 2024 35.26 35.26 33.16 33.37 32.93 7,200
Apr 12, 2024 34.31 34.45 33.63 34.05 33.60 13,000
Apr 11, 2024 34.29 35.44 34.00 34.25 33.80 18,400
Apr 10, 2024 34.32 34.99 34.02 34.75 34.29 17,800
Apr 9, 2024 35.08 35.45 34.47 35.25 34.78 7,200
Apr 8, 2024 34.88 35.31 34.67 35.31 34.84 9,600
Apr 5, 2024 35.04 35.84 34.85 35.33 34.86 12,900
Apr 4, 2024 35.00 35.72 35.00 35.40 34.93 9,000
Apr 3, 2024 34.52 35.15 34.39 34.89 34.43 14,400
Apr 2, 2024 35.83 35.83 34.63 34.71 34.25 17,100
Apr 1, 2024 36.24 36.60 36.05 36.08 35.60 8,500
Mar 28, 2024 37.00 37.50 36.25 37.50 37.00 27,400
Mar 27, 2024 36.03 36.67 35.27 36.67 36.19 8,300
Mar 26, 2024 35.45 35.70 35.03 35.03 34.57 5,600
Mar 25, 2024 34.76 35.83 33.01 35.39 34.92 12,900
Mar 22, 2024 35.90 35.90 34.83 34.83 34.37 5,400
Mar 21, 2024 35.77 35.86 34.48 35.86 35.39 11,900
Mar 20, 2024 33.91 36.17 33.91 35.67 35.20 16,400
Mar 19, 2024 34.00 34.21 33.41 34.05 33.60 19,700
Mar 18, 2024 34.00 34.00 33.32 33.51 33.07 9,300
Mar 15, 2024 33.20 34.42 33.20 33.98 33.53 39,100
Mar 14, 2024 34.40 34.40 33.41 33.68 33.23 15,200
Mar 13, 2024 34.66 34.92 34.41 34.53 34.07 7,600
Mar 12, 2024 34.61 34.61 34.61 34.61 34.15 3,400
Mar 11, 2024 34.89 34.94 34.65 34.70 34.24 3,700
Mar 8, 2024 34.85 34.88 34.40 34.82 34.36 4,700
Mar 7, 2024 34.55 34.73 34.31 34.31 33.86 4,700
Mar 6, 2024 33.94 34.41 33.70 34.41 33.95 8,200
Mar 5, 2024 33.93 34.64 33.93 34.26 33.81 5,600
Mar 4, 2024 33.93 34.82 33.43 33.61 33.17 12,300
Mar 1, 2024 35.42 35.43 33.88 34.08 33.63 17,300
Feb 29, 2024 34.55 36.47 34.33 35.28 34.81 24,400
Feb 28, 2024 34.30 34.78 32.73 34.00 33.55 6,100
Feb 27, 2024 34.25 35.13 33.68 34.32 33.87 14,400
Feb 26, 2024 35.06 35.26 34.71 34.71 34.25 3,900
Feb 23, 2024 33.93 35.98 33.93 35.40 34.93 17,500
Feb 22, 2024 35.41 36.56 34.04 35.20 34.73 20,700
Feb 21, 2024 35.64 37.98 34.77 35.62 35.15 9,700
Feb 20, 2024 36.00 36.18 36.00 36.01 35.53 7,800
Feb 16, 2024 37.20 38.07 36.06 36.06 35.58 11,000
Feb 15, 2024 35.42 37.95 35.42 37.34 36.85 20,400
Feb 14, 2024 33.74 35.73 33.74 35.18 34.71 16,400
Feb 13, 2024 35.12 35.12 33.60 33.60 33.16 26,300
Feb 12, 2024 35.27 36.27 35.27 35.83 35.36 15,100
Feb 9, 2024 34.30 35.48 34.20 35.11 34.65 15,400
Feb 8, 2024 33.36 34.46 33.36 34.25 33.80 8,400
Feb 7, 2024 0.25 Dividend
Feb 7, 2024 33.15 34.03 32.77 33.38 32.94 31,000
Feb 6, 2024 34.54 35.22 33.81 34.02 33.32 15,300
Feb 5, 2024 34.87 35.43 34.50 34.52 33.81 12,000
Feb 2, 2024 35.32 36.48 34.42 35.21 34.49 17,700
Feb 1, 2024 36.82 36.82 35.45 35.71 34.98 17,200
Jan 31, 2024 38.00 38.30 36.46 36.77 36.02 10,600
Jan 30, 2024 38.01 39.08 38.01 38.58 37.79 7,400
Jan 29, 2024 39.15 39.68 38.21 38.78 37.99 9,600
Jan 26, 2024 39.49 39.89 39.49 39.56 38.75 6,400
Jan 25, 2024 37.39 38.89 37.39 38.87 38.07 12,000
Jan 24, 2024 38.16 38.69 37.81 38.14 37.36 8,800
Jan 23, 2024 38.99 39.22 37.52 37.60 36.83 11,400
Jan 22, 2024 37.82 38.87 37.71 38.54 37.75 13,400
Jan 19, 2024 37.51 37.89 36.79 37.50 36.73 11,300
Jan 18, 2024 36.20 37.85 35.57 37.30 36.54 9,700
Jan 17, 2024 36.20 37.08 35.70 36.83 36.08 18,800
Jan 16, 2024 36.04 36.20 35.41 35.94 35.20 16,900
Jan 12, 2024 37.71 37.71 36.16 36.48 35.73 11,200
Jan 11, 2024 37.57 37.90 37.08 37.28 36.52 11,600
Jan 10, 2024 37.45 37.72 37.05 37.60 36.83 15,000
Jan 9, 2024 37.71 38.27 37.71 38.00 37.22 8,900
Jan 8, 2024 37.90 38.43 37.11 38.24 37.46 31,500
Jan 5, 2024 38.42 39.30 37.99 38.20 37.42 32,200
Jan 4, 2024 39.12 39.49 38.81 38.81 38.02 11,800
Jan 3, 2024 40.36 40.50 38.77 38.92 38.12 14,800
Jan 2, 2024 39.68 40.64 39.68 40.44 39.61 21,000
Dec 29, 2023 41.00 41.00 40.10 40.10 39.28 5,900
Dec 28, 2023 40.45 41.03 40.45 41.03 40.19 9,400
Dec 27, 2023 40.48 40.70 40.01 40.49 39.66 12,700
Dec 26, 2023 39.64 40.67 38.88 40.25 39.43 15,200
Dec 22, 2023 39.55 40.59 39.48 39.65 38.84 18,000
Dec 21, 2023 39.29 39.96 38.20 39.55 38.74 22,500
Dec 20, 2023 39.21 40.08 38.99 39.05 38.25 66,500
Dec 19, 2023 39.48 39.93 39.38 39.66 38.85 27,700
Dec 18, 2023 38.54 39.85 38.01 39.69 38.88 20,900
Dec 15, 2023 37.01 38.74 36.22 38.65 37.86 69,500
Dec 14, 2023 37.58 37.58 36.55 36.86 36.11 26,900
Dec 13, 2023 35.46 37.15 35.36 37.15 36.39 19,500
Dec 12, 2023 35.65 35.65 34.74 35.12 34.40 12,800
Dec 11, 2023 35.92 36.10 35.17 35.60 34.87 19,200
Dec 8, 2023 35.46 36.00 35.42 35.93 35.19 4,100
Dec 7, 2023 34.74 35.40 34.74 35.40 34.68 8,100
Dec 6, 2023 35.85 36.20 34.60 35.10 34.38 8,200
Dec 5, 2023 35.96 36.36 35.60 35.65 34.92 14,900
Dec 4, 2023 36.20 36.74 35.37 36.74 35.99 7,500
Dec 1, 2023 35.25 36.50 35.11 35.99 35.25 14,900
Nov 30, 2023 34.95 35.15 34.64 34.98 34.26 8,600
Nov 29, 2023 34.06 34.66 33.98 34.50 33.79 9,800
Nov 28, 2023 34.04 34.07 33.59 33.78 33.09 8,300
Nov 27, 2023 33.47 34.04 33.47 34.03 33.33 8,200
Nov 24, 2023 34.28 34.28 34.05 34.05 33.35 2,600
Nov 22, 2023 34.00 34.28 34.00 34.28 33.58 4,100
Nov 21, 2023 33.71 34.49 33.15 33.64 32.95 7,800
Nov 20, 2023 34.08 34.89 34.08 34.27 33.57 5,300
Nov 17, 2023 34.84 35.27 34.10 35.09 34.37 19,400
Nov 16, 2023 34.38 34.91 33.41 34.30 33.60 5,800
Nov 15, 2023 34.69 35.09 34.00 34.03 33.33 9,500
Nov 14, 2023 33.49 35.69 33.49 35.30 34.58 17,500
Nov 13, 2023 32.47 32.60 32.31 32.31 31.65 5,400
Nov 10, 2023 32.28 32.48 32.28 32.47 31.81 5,800
Nov 9, 2023 31.90 32.26 31.90 32.26 31.60 4,800
Nov 8, 2023 31.89 31.89 31.53 31.88 31.23 6,900
Nov 7, 2023 32.22 32.22 31.71 31.97 31.32 4,500
Nov 6, 2023 33.20 33.20 31.83 32.20 31.54 17,300
Nov 3, 2023 0.23 Dividend
Nov 3, 2023 32.99 33.43 32.71 33.00 32.32 15,800
Nov 2, 2023 31.48 32.48 31.39 32.13 31.25 7,200
Nov 1, 2023 30.69 31.34 30.69 31.08 30.23 7,600
Oct 31, 2023 30.50 31.08 30.50 30.70 29.86 6,400
Oct 30, 2023 30.44 31.49 29.80 30.61 29.77 18,200
Oct 27, 2023 29.57 30.02 29.33 29.60 28.79 6,200
Oct 26, 2023 29.83 30.35 29.83 30.35 29.52 6,400
Oct 25, 2023 29.74 29.85 28.67 29.28 28.48 16,200
Oct 24, 2023 28.50 29.70 28.50 29.70 28.89 7,800
Oct 23, 2023 28.36 29.76 28.36 29.46 28.65 8,700
Oct 20, 2023 29.60 29.71 28.96 29.40 28.59 11,000
Oct 19, 2023 30.00 30.00 29.45 29.45 28.64 7,900
Oct 18, 2023 30.54 30.54 29.67 29.92 29.10 8,400

Related Tickers